Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 22.61 | 22.71 | 22.60 | 22.69 | 24,779 | +0.08(+0.35%) |
Oct 17, 2024 | 22.49 | 22.61 | 22.48 | 22.61 | 58,069 | +0.14(+0.62%) |
Oct 16, 2024 | 22.37 | 22.51 | 22.37 | 22.47 | 28,954 | +0.14(+0.63%) |
Oct 15, 2024 | 22.21 | 22.35 | 22.20 | 22.33 | 31,080 | +0.05(+0.22%) |
Oct 11, 2024 | 22.28 | 0 | +0.13(+0.59%) | |||
Oct 10, 2024 | 22.07 | 22.16 | 22.06 | 22.15 | 24,878 | +0.02(+0.09%) |
Oct 09, 2024 | 21.94 | 22.13 | 21.94 | 22.13 | 43,634 | +0.13(+0.59%) |
Oct 08, 2024 | 21.98 | 22.03 | 21.92 | 22.00 | 40,754 | -0.03(-0.14%) |
Oct 07, 2024 | 22.04 | 22.10 | 21.94 | 22.03 | 59,936 | -0.05(-0.23%) |
Oct 04, 2024 | 22.06 | 22.13 | 22.02 | 22.08 | 54,169 | +0.11(+0.50%) |
Oct 03, 2024 | 22.00 | 22.02 | 21.87 | 21.97 | 43,694 | -0.05(-0.23%) |
Oct 02, 2024 | 22.10 | 22.14 | 21.97 | 22.02 | 33,746 | -0.06(-0.27%) |
Oct 01, 2024 | 22.02 | 22.10 | 21.94 | 22.08 | 36,685 | +0.08(+0.36%) |
Sep 30, 2024 | 21.95 | 22.03 | 21.88 | 22.00 | 60,044 | -0.01(-0.05%) |
Sep 27, 2024 | 22.02 | 22.08 | 22.00 | 22.01 | 22,740 | -0.05(-0.23%) |
Sep 26, 2024 | 22.02 | 22.12 | 21.99 | 22.06 | 27,962 | +0.10(+0.46%) |
Sep 25, 2024 | 21.99 | 21.99 | 21.93 | 21.96 | 49,997 | -0.01(-0.05%) |
Sep 24, 2024 | 22.02 | 22.05 | 21.96 | 21.97 | 31,964 | +0.00(+0.00%) |
Sep 23, 2024 | 21.95 | 21.99 | 21.88 | 21.97 | 34,714 | +0.01(+0.05%) |
Sep 20, 2024 | 21.93 | 21.96 | 21.82 | 21.96 | 24,998 | +0.03(+0.14%) |
Sep 19, 2024 | 21.95 | 22.03 | 21.86 | 21.93 | 60,436 | +0.12(+0.55%) |
Sep 18, 2024 | 21.85 | 21.92 | 21.78 | 21.81 | 51,096 | -0.08(-0.37%) |
Sep 17, 2024 | 21.97 | 22.00 | 21.84 | 21.89 | 39,698 | -0.03(-0.14%) |
Sep 16, 2024 | 21.87 | 21.95 | 21.79 | 21.92 | 30,299 | +0.09(+0.41%) |
Sep 13, 2024 | 21.83 | 21.87 | 21.78 | 21.83 | 39,095 | +0.10(+0.46%) |
Sep 12, 2024 | 21.54 | 21.74 | 21.53 | 21.73 | 40,734 | +0.23(+1.07%) |
Sep 11, 2024 | 21.40 | 21.51 | 21.25 | 21.50 | 29,388 | +0.09(+0.42%) |
Sep 10, 2024 | 21.53 | 21.53 | 21.28 | 21.41 | 41,274 | -0.09(-0.42%) |
Sep 09, 2024 | 21.38 | 21.53 | 21.38 | 21.50 | 35,978 | +0.23(+1.08%) |
Sep 06, 2024 | 21.44 | 21.50 | 21.20 | 21.27 | 39,430 | -0.10(-0.47%) |
Sep 05, 2024 | 21.44 | 21.50 | 21.36 | 21.37 | 34,199 | -0.02(-0.09%) |
Sep 04, 2024 | 21.24 | 21.41 | 21.24 | 21.39 | 40,632 | +0.08(+0.38%) |
Sep 03, 2024 | 21.30 | 21.32 | 21.18 | 21.31 | 132,103 | -0.06(-0.28%) |
Aug 30, 2024 | 21.37 | 0 | +0.10(+0.47%) | |||
Aug 29, 2024 | 21.22 | 21.36 | 21.21 | 21.27 | 51,723 | +0.05(+0.24%) |
Aug 28, 2024 | 21.26 | 21.34 | 21.16 | 21.22 | 33,684 | -0.08(-0.38%) |
Aug 27, 2024 | 21.25 | 21.32 | 21.24 | 21.30 | 43,833 | -0.03(-0.14%) |
Aug 26, 2024 | 21.30 | 21.36 | 21.30 | 21.33 | 29,294 | +0.08(+0.38%) |
Aug 23, 2024 | 21.15 | 21.30 | 21.15 | 21.25 | 43,766 | +0.20(+0.95%) |
Aug 22, 2024 | 21.07 | 21.07 | 20.98 | 21.05 | 23,501 | -0.01(-0.05%) |
Aug 21, 2024 | 21.01 | 21.07 | 21.01 | 21.06 | 26,508 | +0.02(+0.10%) |
Aug 20, 2024 | 21.05 | 21.09 | 20.97 | 21.04 | 22,487 | -0.05(-0.24%) |
Aug 19, 2024 | 21.02 | 21.17 | 21.02 | 21.09 | 89,575 | +0.06(+0.29%) |
Aug 16, 2024 | 20.98 | 21.04 | 20.95 | 21.03 | 37,887 | +0.06(+0.29%) |
Aug 15, 2024 | 20.91 | 21.03 | 20.88 | 20.97 | 47,244 | +0.16(+0.77%) |
Aug 14, 2024 | 20.70 | 20.81 | 20.70 | 20.81 | 47,334 | +0.10(+0.48%) |
Aug 13, 2024 | 20.68 | 20.71 | 20.58 | 20.71 | 35,328 | +0.14(+0.68%) |
Aug 12, 2024 | 20.56 | 20.59 | 20.49 | 20.57 | 16,932 | +0.07(+0.34%) |
Aug 09, 2024 | 20.44 | 20.52 | 20.36 | 20.50 | 15,857 | +0.07(+0.34%) |
Aug 08, 2024 | 20.32 | 20.48 | 20.28 | 20.43 | 61,965 | +0.21(+1.04%) |
Aug 07, 2024 | 20.46 | 20.47 | 20.13 | 20.22 | 41,434 | -0.10(-0.49%) |
Aug 06, 2024 | 20.04 | 20.36 | 20.00 | 20.32 | 68,856 | -0.12(-0.59%) |
Aug 02, 2024 | 20.44 | 0 | -0.36(-1.73%) |